Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A10 Networks Inc (NY: ATEN )

13.34 +0.16 (+1.18%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.985 9.303 8.947 9.245 638,396 +0.35(+3.89%)
Mar 30, 2021 8.783 8.947 8.620 8.899 461,229 -0.01(-0.11%)
Mar 29, 2021 9.206 9.274 8.822 8.908 560,922 -0.32(-3.44%)
Mar 26, 2021 8.985 9.226 8.879 9.226 559,038 +0.27(+3.01%)
Mar 25, 2021 8.976 9.000 8.668 8.956 623,619 -0.09(-0.96%)
Mar 24, 2021 9.803 9.870 8.995 9.043 995,359 -0.68(-7.02%)
Mar 23, 2021 10.05 10.23 9.707 9.726 921,642 -0.34(-3.35%)
Mar 22, 2021 9.899 10.31 9.899 10.06 1,077,221 +0.20(+2.05%)
Mar 19, 2021 9.591 9.889 9.572 9.861 1,621,399 +0.27(+2.81%)
Mar 18, 2021 9.678 9.976 9.553 9.591 800,452 -0.26(-2.64%)
Mar 17, 2021 9.582 9.899 9.514 9.851 545,797 +0.12(+1.19%)
Mar 16, 2021 9.812 9.909 9.620 9.736 326,845 -0.08(-0.78%)
Mar 15, 2021 9.774 9.899 9.620 9.812 450,583 +0.10(+0.99%)
Mar 12, 2021 9.716 9.928 9.601 9.716 870,574 -0.15(-1.56%)
Mar 11, 2021 9.620 9.928 9.601 9.870 847,771 +0.28(+2.91%)
Mar 10, 2021 9.476 9.726 9.428 9.591 1,088,938 +0.27(+2.89%)
Mar 09, 2021 9.014 9.505 8.961 9.322 945,189 +0.51(+5.79%)
Mar 08, 2021 8.783 8.947 8.706 8.812 572,504 -0.02(-0.22%)
Mar 05, 2021 8.725 8.860 8.293 8.831 840,117 +0.09(+0.99%)
Mar 04, 2021 9.081 9.351 8.716 8.745 857,574 -0.40(-4.42%)
Mar 03, 2021 9.216 9.408 9.072 9.149 1,009,978 -0.04(-0.42%)
Mar 02, 2021 9.312 9.331 9.187 9.187 632,837 -0.09(-0.93%)
Mar 01, 2021 9.206 9.293 9.120 9.274 845,333 +0.29(+3.21%)
Feb 26, 2021 8.860 9.081 8.716 8.985 844,379 +0.14(+1.63%)
Feb 25, 2021 9.197 9.380 8.841 8.841 797,311 -0.36(-3.87%)
Feb 24, 2021 8.976 9.255 8.918 9.197 1,354,413 +0.22(+2.47%)
Feb 23, 2021 8.783 8.976 8.283 8.976 1,231,400 -0.04(-0.43%)
Feb 22, 2021 8.947 9.120 8.850 9.014 1,260,971 -0.02(-0.21%)
Feb 19, 2021 8.908 9.057 8.745 9.033 1,067,038 +0.18(+2.07%)
Feb 18, 2021 8.841 8.995 8.687 8.850 962,015 -0.09(-0.97%)
Feb 17, 2021 8.783 8.951 8.624 8.937 1,507,552 +0.05(+0.54%)
Feb 16, 2021 9.120 9.120 8.716 8.889 1,443,240 -0.13(-1.49%)
Feb 12, 2021 9.274 9.380 8.971 9.024 1,227,224 -0.40(-4.29%)
Feb 11, 2021 9.649 9.841 9.053 9.428 2,185,685 -0.12(-1.21%)
Feb 10, 2021 10.01 10.05 9.024 9.543 4,115,640 -1.71(-15.21%)
Feb 09, 2021 10.85 11.41 10.68 11.26 1,661,787 +0.36(+3.27%)
Feb 08, 2021 10.29 10.98 10.28 10.90 1,230,284 +0.72(+7.09%)
Feb 05, 2021 10.56 10.58 9.861 10.18 1,000,719 -0.27(-2.58%)
Feb 04, 2021 9.678 10.50 9.659 10.45 1,878,295 +0.83(+8.60%)
Feb 03, 2021 9.697 9.755 9.485 9.620 414,765 -0.02(-0.20%)
Feb 02, 2021 9.716 9.784 9.293 9.639 645,762 -0.01(-0.10%)
Feb 01, 2021 9.630 9.649 9.322 9.649 542,859 +0.10(+1.01%)
Jan 29, 2021 9.620 9.928 9.486 9.553 1,188,451 -0.08(-0.80%)
Jan 28, 2021 9.995 10.04 9.331 9.630 985,579 -0.39(-3.93%)
Jan 27, 2021 10.01 10.17 9.889 10.02 928,929 -0.19(-1.88%)
Jan 26, 2021 9.909 10.23 9.793 10.22 1,016,964 +0.38(+3.91%)
Jan 25, 2021 9.591 10.25 9.572 9.832 1,340,333 +0.30(+3.13%)
Jan 22, 2021 9.216 9.534 9.139 9.534 606,855 +0.24(+2.59%)
Jan 21, 2021 9.524 9.562 9.255 9.293 698,938 -0.14(-1.53%)
Jan 20, 2021 9.360 9.755 9.303 9.437 994,255 +0.26(+2.83%)
Jan 19, 2021 9.707 9.764 9.139 9.178 1,021,436 -0.31(-3.25%)
Jan 15, 2021 8.745 9.711 8.706 9.485 2,846,649 +0.65(+7.41%)
Jan 14, 2021 8.745 8.908 8.639 8.831 844,567 +0.11(+1.21%)
Jan 13, 2021 8.850 8.966 8.543 8.725 911,730 -0.13(-1.41%)
Jan 12, 2021 8.870 8.927 8.677 8.850 1,030,620 +0.01(+0.11%)
Jan 11, 2021 9.543 9.610 8.706 8.841 1,754,372 -0.89(-9.19%)
Jan 08, 2021 9.668 9.957 9.505 9.736 919,015 +0.17(+1.81%)
Jan 07, 2021 9.380 9.572 9.139 9.562 935,769 +0.25(+2.69%)
Jan 06, 2021 9.322 9.389 9.110 9.312 788,527 -0.01(-0.10%)
Jan 05, 2021 9.178 9.389 9.120 9.322 658,953 +0.11(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.